ContractNet CNET
Xếp hạng #?
01:19:07 21/01/2020
ContractNet (CNET)
Không theo dõi
Lịch sử giá ContractNet (CNET) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02089 | $0.02437 | $0.01975 | $0.01993 | $1,442.41 | $0 |
| 2018-11-02 | $0.01993 | $0.02279 | $0.01935 | $0.02276 | $930.83 | $0 |
| 2018-11-03 | $0.02276 | $0.02440 | $0.01584 | $0.01886 | $2,044.07 | $0 |
| 2018-11-04 | $0.01886 | $0.02220 | $0.01827 | $0.01858 | $316.93 | $0 |
| 2018-11-05 | $0.01858 | $0.02394 | $0.01402 | $0.02292 | $1,143.75 | $0 |
| 2018-11-06 | $0.02301 | $0.02421 | $0.02072 | $0.02090 | $88.29 | $0 |
| 2018-11-07 | $0.02089 | $0.02113 | $0.01598 | $0.01748 | $312.90 | $0 |
| 2018-11-08 | $0.01747 | $0.02092 | $0.01740 | $0.02006 | $400.61 | $0 |
| 2018-11-09 | $0.02006 | $0.02006 | $0.01496 | $0.01496 | $510.50 | $0 |
| 2018-11-10 | $0.01496 | $0.02137 | $0.01495 | $0.01823 | $582.47 | $0 |
| 2018-11-11 | $0.01822 | $0.01943 | $0.01511 | $0.01541 | $265.23 | $0 |
| 2018-11-12 | $0.01552 | $0.01646 | $0.01367 | $0.01374 | $374.34 | $0 |
| 2018-11-13 | $0.01368 | $0.01553 | $0.01076 | $0.01553 | $1,311.20 | $0 |
| 2018-11-14 | $0.01549 | $0.01879 | $0.01286 | $0.01287 | $479.52 | $0 |
| 2018-11-15 | $0.01294 | $0.01377 | $0.009200 | $0.01142 | $1,511.10 | $0 |
| 2018-11-16 | $0.01185 | $0.01236 | $0.009962 | $0.01017 | $815.77 | $0 |
| 2018-11-17 | $0.01019 | $0.01084 | $0.009212 | $0.01035 | $152.56 | $0 |
| 2018-11-18 | $0.01038 | $0.01242 | $0.01036 | $0.01151 | $235.51 | $0 |
| 2018-11-19 | $0.01152 | $0.01152 | $0.008381 | $0.008475 | $249.64 | $0 |
| 2018-11-20 | $0.008426 | $0.008591 | $0.004729 | $0.005637 | $663.75 | $0 |
| 2018-11-21 | $0.005642 | $0.007437 | $0.005503 | $0.007146 | $180.11 | $0 |
| 2018-11-22 | $0.007120 | $0.01029 | $0.005906 | $0.007349 | $1,559.79 | $0 |
| 2018-11-23 | $0.007312 | $0.01046 | $0.006167 | $0.006741 | $1,031.12 | $0 |
| 2018-11-24 | $0.006736 | $0.007564 | $0.005982 | $0.006162 | $99.90 | $0 |
| 2018-11-25 | $0.006164 | $0.006962 | $0.005543 | $0.006746 | $101.57 | $0 |
| 2018-11-26 | $0.006745 | $0.007806 | $0.005618 | $0.006292 | $54.47 | $0 |
| 2018-11-27 | $0.006276 | $0.006717 | $0.005419 | $0.005930 | $167.43 | $0 |
| 2018-11-28 | $0.005935 | $0.008769 | $0.005935 | $0.008225 | $644.90 | $0 |
| 2018-11-29 | $0.008272 | $0.008272 | $0.006248 | $0.007234 | $100.79 | $0 |
| 2018-11-30 | $0.007245 | $0.007245 | $0.006178 | $0.006376 | $136.40 | $0 |